ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$3.16
*  
0.01
0.32%
Get ABCD Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading ABCD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ABCD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.13  3.40  3.13  3.16 45,026
03/30/2015 3.2 3.2 3.1 3.17 46,327
03/27/2015 3.19 3.27 2.97 3.19 33,404
03/26/2015 3.21 3.3 3.2 3.22 36,751
03/25/2015 3.24 3.24 3.12 3.2 48,012
03/24/2015 3.25 3.3 3.2 3.2 37,731
03/23/2015 3.16 3.25 3.12 3.2099 46,202
03/20/2015 3.17 3.25 3.07 3.11 73,652
03/19/2015 3.1 3.2 3.0489 3.17 97,337
03/18/2015 2.98 3.11 2.96 3.05 122,212
03/17/2015 3.03 3.03 2.9405 2.98 5,317
03/16/2015 3.03 3.03 2.91 3 57,218
03/13/2015 3.02 3.03 2.95 3 59,531
03/12/2015 2.9691 3.03 2.9691 3.0101 17,944
03/11/2015 3.09 3.09 2.95 2.96 52,636
03/10/2015 3 3.03 2.96 3.005 29,420
03/09/2015 2.97 3.17 2.97 3.017 67,131
03/06/2015 2.85 3.111 2.85 2.95 109,551
03/05/2015 2.78 2.85 2.75 2.8399 64,517
03/04/2015 2.77 2.78 2.71 2.74 32,570
03/03/2015 2.75 2.75 2.6301 2.73 7,946
03/02/2015 2.67 2.77 2.67 2.75 55,957
02/27/2015 2.67 2.67 2.67 2.67 357
02/26/2015 2.71 2.71 2.6301 2.69 1,355
02/25/2015 2.66 2.69 2.61 2.64 18,099
02/24/2015 2.7 2.72 2.7 2.72 3,645
02/23/2015 2.65 2.73 2.64 2.65 8,250
02/20/2015 2.68 2.7 2.65 2.66 15,242
02/19/2015 2.7 2.74 2.5924 2.6501 18,211
02/18/2015 2.57 2.65 2.5451 2.64 46,603
02/17/2015 2.51 2.59 2.51 2.54 63,048
02/13/2015 2.52 2.59 2.51 2.58 8,901
02/12/2015 2.5899 2.59 2.51 2.5768 12,724
02/11/2015 2.56 2.59 2.52 2.58 8,700
02/10/2015 2.56 2.64 2.5301 2.59 21,623
02/09/2015 2.62 2.65 2.51 2.55 16,564
02/06/2015 2.7 2.73 2.5917 2.62 35,073
02/05/2015 2.59 2.7 2.511 2.68 12,001
02/04/2015 2.67 2.7 2.41 2.55 11,746
02/03/2015 2.72 2.73 2.65 2.69 18,457
02/02/2015 2.51 2.71 2.51 2.65 80,772
01/30/2015 2.59 2.61 2.456 2.51 5,122
01/29/2015 2.52 2.59 2.331 2.52 69,654
01/28/2015 2.55 2.55 2.45 2.54 16,484
01/27/2015 2.6 2.6 2.53 2.55 13,891
01/26/2015 2.5 2.61 2.46 2.54 222,723
01/23/2015 2.36 2.48 2.31 2.42 81,059
01/22/2015 2.3 2.36 2.21 2.3 52,969
01/21/2015 2.11 2.41 2.11 2.29 175,697
01/20/2015 1.84 2.1 1.84 2.1 71,374
01/16/2015 1.84 1.85 1.8 1.8 10,256
01/15/2015 1.8 1.83 1.785 1.8 18,166
01/14/2015 1.77 1.84 1.77 1.83 14,273
01/13/2015 1.79 1.8 1.75 1.75 10,199
01/12/2015 1.78 1.7899 1.73 1.77 1,465
01/09/2015 1.74 1.75 1.74 1.75 10,000
01/08/2015 1.75 1.79 1.74 1.79 24,009
01/07/2015 1.81 1.84 1.72 1.75 12,374
01/06/2015 1.73 1.75 1.67 1.7299 24,523
01/05/2015 1.65 1.85 1.65 1.77 16,868
01/02/2015 1.78 1.78 1.76 1.76 369
12/31/2014 1.664 1.84 1.65 1.66 33,611
12/30/2014 1.65 1.69 1.65 1.66 6,224
12/29/2014 1.64 1.66 1.64 1.66 1,150
12/26/2014 1.66 1.68 1.66 1.66 382
12/24/2014 1.6601 1.6999 1.65 1.689 5,804
12/23/2014 1.66 1.74 1.65 1.66 10,691
12/22/2014 1.74 1.75 1.67 1.67 2,233
12/19/2014 1.54 1.66 1.54 1.65 26,597
12/18/2014 1.6 1.6 1.52 1.53 11,066
12/17/2014 1.6 1.61 1.6 1.61 964
12/16/2014 1.59 1.6 1.51 1.54 22,810
12/15/2014 1.57 1.65 1.517 1.57 23,746
12/12/2014 1.635 1.669 1.52 1.59 28,325
12/11/2014 1.61 1.62 1.61 1.62 5,578
12/10/2014 1.65 1.7 1.65 1.66 6,980
12/09/2014 1.61 1.65 1.6 1.65 22,627
12/08/2014 1.6109 1.6901 1.6109 1.65 5,714
12/05/2014 1.66 1.72 1.66 1.69 12,475
12/04/2014 1.67 1.6999 1.61 1.65 26,321
12/03/2014 1.7 1.75 1.62 1.69 2,362
12/02/2014 1.7 1.7 1.7 1.7 00
12/01/2014 1.7 1.76 1.67 1.7 18,692
11/28/2014 1.7999 1.7999 1.7999 1.7999 00
11/26/2014 1.74 1.81 1.74 1.7999 1,700
11/25/2014 1.72 1.72 1.72 1.72 00
11/24/2014 1.77 1.77 1.7001 1.72 8,296
11/21/2014 1.86 1.86 1.7 1.76 19,185
11/20/2014 1.84 1.87 1.79 1.79 500
11/19/2014 1.85 1.85 1.85 1.85 00
11/18/2014 1.72 1.86 1.71 1.85 1,000
11/17/2014 1.74 1.8899 1.74 1.82 2,273
11/14/2014 1.77 1.889 1.74 1.76 7,218
11/13/2014 1.85 1.96 1.75 1.75 54,441
11/12/2014 1.8 1.94 1.8 1.81 15,341
11/11/2014 1.7 1.94 1.7 1.85 38,943
11/10/2014 1.66 2.1 1.66 1.78 45,663
11/07/2014 1.47 1.64 1.47 1.63 178,843
11/06/2014 1.52 1.57 1.51 1.51 28,166
11/05/2014 1.56 1.56 1.51 1.51 18,050
11/04/2014 1.51 1.56 1.5 1.52 67,640
11/03/2014 1.57 1.65 1.4905 1.5 3,850
10/31/2014 1.4701 1.55 1.4701 1.53 18,013
10/30/2014 1.49 1.53 1.49 1.51 12,059
10/29/2014 1.64 1.64 1.48 1.51 15,653
10/28/2014 1.47 1.5 1.47 1.5 23,487
10/27/2014 1.48 1.48 1.48 1.48 653
10/24/2014 1.401 1.51 1.401 1.47 42,084
10/23/2014 1.43 1.46 1.4 1.45 17,959
10/22/2014 1.3999 1.4698 1.3999 1.45 10,580
10/21/2014 1.47 1.47 1.46 1.46 1,012
10/20/2014 1.43 1.4401 1.43 1.4401 950
10/17/2014 1.5 1.54 1.41 1.47 49,303
10/16/2014 1.48 1.48 1.48 1.48 00
10/15/2014 1.49 1.5 1.4096 1.48 23,377
10/14/2014 1.551 1.59 1.48 1.48 8,416
10/13/2014 1.55 1.55 1.46 1.53 1,211
10/10/2014 1.5799 1.5799 1.49 1.56 1,439
10/09/2014 1.65 1.65 1.5101 1.55 5,921
10/08/2014 1.62 1.62 1.6 1.61 3,035
10/07/2014 1.6 1.72 1.59 1.6 6,504
10/06/2014 1.56 1.65 1.5505 1.63 8,249
10/03/2014 1.6099 1.6099 1.6099 1.6099 00
10/02/2014 1.6825 1.6825 1.56 1.6099 4,456
10/01/2014 1.55 1.57 1.55 1.57 14,693
09/30/2014 1.49 1.55 1.49 1.52 1,200
09/29/2014 1.4901 1.54 1.4901 1.54 2,300
09/26/2014 1.49 1.63 1.43 1.52 15,093
09/25/2014 1.49 1.56 1.45 1.54 4,370
09/24/2014 1.41 1.535 1.41 1.53 29,607
09/23/2014 1.46 1.5 1.45 1.477 10,265
09/22/2014 1.41 1.5 1.36 1.48 105,433
09/19/2014 1.45 1.48 1.36 1.45 74,359
09/18/2014 1.49 1.49 1.455 1.455 25,682
09/17/2014 1.54 1.56 1.29 1.5 63,236
09/16/2014 1.59 1.64 1.56 1.57 16,382
09/15/2014 1.52 1.59 1.5 1.55 8,582
09/12/2014 1.55 1.58 1.55 1.56 7,458
09/11/2014 1.5 1.61 1.5 1.56 31,184
09/10/2014 1.53 1.57 1.52 1.52 11,577
09/09/2014 1.6 1.61 1.55 1.58 14,466
09/08/2014 1.56 1.6 1.54 1.59 29,497
09/05/2014 1.5601 1.6399 1.5601 1.62 5,345
09/04/2014 1.65 1.65 1.55 1.56 107,776
09/03/2014 1.65 1.6699 1.6 1.65 21,059
09/02/2014 1.61 1.6554 1.61 1.62 8,943
08/29/2014 1.64 1.66 1.62 1.655 13,007
08/28/2014 1.5601 1.68 1.5601 1.68 3,238
08/27/2014 1.65 1.66 1.63 1.65 15,623
08/26/2014 1.66 1.68 1.65 1.65 27,128
08/25/2014 1.62 1.67 1.56 1.66 37,450
08/22/2014 1.69 1.69 1.6 1.62 9,270
08/21/2014 1.67 1.76 1.66 1.68 55,894
08/20/2014 1.78 1.786 1.68 1.69 7,212
08/19/2014 1.85 1.85 1.77 1.77 2,732
08/18/2014 1.79 1.86 1.78 1.78 3,786
08/15/2014 1.761 1.89 1.761 1.86 13,670
08/14/2014 1.82 1.86 1.73 1.8 8,511
08/13/2014 1.8 1.87 1.8 1.83 3,204
08/12/2014 1.91 1.93 1.81 1.82 8,792
08/11/2014 1.781 1.87 1.751 1.84 23,713
08/08/2014 1.79 1.97 1.79 1.84 14,559
08/07/2014 1.94 1.97 1.78 1.79 80,421
08/06/2014 1.97 1.97 1.96 1.96 330
08/05/2014 1.91 1.95 1.85 1.92 23,008
08/04/2014 2 2.25 1.84 1.92 7,820
08/01/2014 1.98 1.9899 1.93 1.94 1,356
07/31/2014 1.87 1.98 1.8575 1.95 23,377
07/30/2014 1.85 1.85 1.84 1.85 3,373
07/29/2014 1.88 1.88 1.79 1.84 24,725
07/28/2014 1.85 1.88 1.8 1.85 11,259
07/25/2014 1.98 1.98 1.8 1.88 20,019
07/24/2014 1.93 2 1.85 1.915 9,710
07/23/2014 1.84 1.96 1.83 1.95 135,900
07/22/2014 1.83 1.8799 1.8 1.84 68,700
07/21/2014 1.89 1.93 1.83 1.84 94,928
07/18/2014 1.94 1.97 1.78 1.87 29,315
07/17/2014 1.96 1.96 1.92 1.96 3,489
07/16/2014 1.86 1.97 1.86 1.97 21,573
07/15/2014 2.05 2.05 1.81 1.89 111,409
07/14/2014 2 2.06 1.99 2.05 25,512
07/11/2014 1.99 2.0845 1.99 2.07 53,137
07/10/2014 1.9601 2.07 1.9601 2 8,630
07/09/2014 2.09 2.09 2.02 2.02 3,810
07/08/2014 2.051 2.09 2.001 2.03 7,247
07/07/2014 2.11 2.112 2.04 2.04 10,395
07/03/2014 2.09 2.15 2.09 2.14 10,801
07/02/2014 2.12 2.1499 2.1 2.1 10,740
07/01/2014 2.13 2.22 2.06 2.07 6,197
06/30/2014 2.14 2.2 2.0907 2.18 14,458
06/27/2014 2.15 2.24 2.08 2.24 13,863
06/26/2014 2.1 2.21 1.94 2.12 54,628
06/25/2014 1.98 2.08 1.98 2.07 7,312
06/24/2014 1.95 2.05 1.95 2.05 7,021
06/23/2014 2.08 2.08 1.91 2 40,264
06/20/2014 2.07 2.07 1.97 2.04 28,816
06/19/2014 2 2.1 1.97 2.02 6,027
06/18/2014 1.98 2.03 1.98 2 5,256
06/17/2014 2.05 2.17 2 2.01 13,543
06/16/2014 2.02 2.08 2.02 2.05 16,107
06/13/2014 2.04 2.17 1.99 2.06 79,603
06/12/2014 2.03 2.1 2 2.035 24,243
06/11/2014 2 2.03 2 2.02 9,843
06/10/2014 1.99 2.04 1.9 2 49,097
06/09/2014 2.07 2.08 1.92 2 73,487
06/06/2014 2.094 2.181 2.08 2.08 8,270
06/05/2014 2.12 2.19 2.116 2.17 8,760
06/04/2014 2.098 2.2 2.05 2.199 63,870
06/03/2014 2.2 2.2 2.081 2.15 21,343
06/02/2014 2.23 2.24 2.16 2.17 22,888
05/30/2014 2.2391 2.24 2.2391 2.24 801
05/29/2014 2.25 2.28 2.217 2.242 1,850
05/28/2014 2.2501 2.33 2.2299 2.24 7,500
05/27/2014 2.329 2.34 2.21 2.25 31,872
05/23/2014 2.3282 2.3282 2.23 2.31 1,274
05/22/2014 2.3 2.34 2.2 2.21 41,298
05/21/2014 2.2604 2.35 2.2604 2.3 6,846
05/20/2014 2.255 2.3 2.255 2.3 2,416
05/19/2014 2.35 2.35 2.3 2.3 28,996
05/16/2014 2.35 2.35 2.3 2.35 16,739
05/15/2014 2.33 2.37 2.279 2.36 82,530
05/14/2014 2.251 2.35 2.25 2.31 15,481
05/13/2014 2.3499 2.4 2.2675 2.29 109,274
05/12/2014 2.2 2.35 2.19 2.22 40,354
05/09/2014 2.18 2.24 2.1501 2.2 10,804
05/08/2014 2.17 2.24 2.17 2.19 9,519
05/07/2014 2.14 2.25 2.13 2.22 34,328
05/06/2014 2.16 2.229 2.15 2.17 10,571
05/05/2014 2.1 2.1999 2.01 2.14 49,669
05/02/2014 2.22 2.24 2.22 2.23 19,376
05/01/2014 2.24 2.24 2.2 2.23 10,210
04/30/2014 2.24 2.25 2.22 2.24 4,391
04/29/2014 2.33 2.33 2.2301 2.24 12,827
04/28/2014 2.2107 2.339 2.2107 2.24 10,245
04/25/2014 2.17 2.33 2.15 2.25 25,370
04/24/2014 2.2 2.2 2.13 2.15 2,695
04/23/2014 2.19 2.2 2.13 2.17 19,126
04/22/2014 2.2 2.2 2.153 2.163 22,655
04/21/2014 2.19 2.3 2.16 2.175 45,551
04/17/2014 2.161 2.18 2.15 2.15 10,144
04/16/2014 2.1 2.18 2.1 2.165 28,356
04/15/2014 2.15 2.15 2.08 2.13 10,214
04/14/2014 2.13 2.17 2.1121 2.17 12,872
04/11/2014 2.156 2.21 2.13 2.13 6,507
04/10/2014 2.17 2.23 2.11 2.13 18,536
04/09/2014 2.2 2.26 2.14 2.22 38,879
04/08/2014 2.19 2.2 2.11 2.19 65,175
04/07/2014 2.15 2.29 2.15 2.2 45,558
04/04/2014 2.28 2.34 2.15 2.17 53,566
04/03/2014 2.34 2.38 2.24 2.27 63,233
04/02/2014 2.2 2.39 2.18 2.31 47,001
04/01/2014 2.13 2.2 2.09 2.18 60,180
03/31/2014 2.16 2.16 2.12 2.13 4,774
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?